TEB Bancorp, Inc (TBBA)
OTCMKTS · Delayed Price · Currency is USD
7.90
-0.08 (-1.00%)
Jul 30, 2026, 2:23 PM EST
TEB Bancorp Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 7.30 | 7.40 | 7.30 | 7.40 | 7.40 | -6.33% | 400 |
| Jul 30, 2026 | 7.75 | 7.90 | 7.75 | 7.90 | 7.90 | -1.00% | 2,500 |
| Jul 24, 2026 | 7.48 | 7.98 | 7.48 | 7.98 | 7.98 | 10.07% | 300 |
| Jul 23, 2026 | 7.30 | 7.30 | 7.25 | 7.25 | 7.25 | -3.55% | 200 |
| Jul 22, 2026 | 7.60 | 9.00 | 7.50 | 7.52 | 7.52 | 3.68% | 8,900 |
| Jul 21, 2026 | 7.00 | 7.25 | 7.00 | 7.25 | 7.25 | 3.57% | 4,900 |
| Jul 20, 2026 | 6.95 | 7.25 | 6.95 | 7.00 | 7.00 | 0.72% | 10,450 |
| Jul 13, 2026 | 6.90 | 6.99 | 6.70 | 6.95 | 6.95 | 2.21% | 2,278 |
| Jul 10, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 175 |
| Jul 9, 2026 | 7.00 | 7.00 | 6.80 | 6.80 | 6.80 | -2.16% | 2,000 |
| Jul 8, 2026 | 6.85 | 6.99 | 6.75 | 6.95 | 6.95 | 3.73% | 3,000 |
| Jul 7, 2026 | 6.99 | 6.99 | 6.55 | 6.70 | 6.70 | 0.75% | 7,500 |
| Jul 1, 2026 | 6.47 | 6.65 | 6.46 | 6.65 | 6.65 | 2.31% | 526 |
| Jun 29, 2026 | 6.38 | 6.50 | 6.38 | 6.50 | 6.50 | - | 1,500 |
| Jun 26, 2026 | 6.30 | 6.58 | 6.25 | 6.50 | 6.50 | -5.96% | 2,100 |
| Jun 25, 2026 | 6.99 | 6.99 | 6.35 | 6.91 | 6.91 | 3.16% | 700 |
| Jun 24, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -4.15% | 100 |
| Jun 18, 2026 | 6.31 | 6.99 | 6.26 | 6.99 | 6.99 | 7.70% | 3,300 |
| Jun 17, 2026 | 6.31 | 6.49 | 6.21 | 6.49 | 6.49 | 2.20% | 500 |
| Jun 16, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -2.16% | 100 |
| Jun 15, 2026 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | -0.15% | 100 |
| Jun 10, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 107 |
| Jun 8, 2026 | 6.52 | 6.52 | 6.50 | 6.50 | 6.50 | -0.31% | 4,814 |
| Jun 5, 2026 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | 5.67% | 100 |
| Jun 3, 2026 | 7.07 | 7.40 | 6.17 | 6.17 | 6.17 | -8.59% | 7,654 |
| Jun 2, 2026 | 6.30 | 6.75 | 6.27 | 6.75 | 6.75 | -0.30% | 3,100 |
| Jun 1, 2026 | 6.35 | 6.77 | 6.35 | 6.77 | 6.77 | 8.49% | 4,102 |
| May 28, 2026 | 6.19 | 6.25 | 6.19 | 6.24 | 6.24 | 0.81% | 2,797 |
| May 26, 2026 | 6.25 | 6.35 | 6.19 | 6.19 | 6.19 | - | 2,962 |
| May 22, 2026 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | -0.80% | 650 |
| May 21, 2026 | 6.35 | 6.35 | 6.19 | 6.24 | 6.24 | -1.89% | 5,600 |
| May 20, 2026 | 6.21 | 6.64 | 6.12 | 6.36 | 6.36 | -4.50% | 11,502 |
| May 18, 2026 | 6.29 | 6.66 | 6.21 | 6.66 | 6.66 | 7.25% | 500 |
| May 15, 2026 | 6.15 | 6.21 | 6.15 | 6.21 | 6.21 | -2.36% | 2,339 |
| May 14, 2026 | 6.36 | 6.36 | 6.15 | 6.36 | 6.36 | -0.63% | 802 |
| May 13, 2026 | 6.40 | 6.40 | 6.11 | 6.40 | 6.40 | 4.07% | 400 |
| May 12, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -8.73% | 5,000 |
| May 11, 2026 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | 3.59% | 100 |
| May 8, 2026 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | 2.76% | 100 |
| May 6, 2026 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | 3.77% | 500 |
| May 5, 2026 | 6.30 | 6.30 | 6.10 | 6.10 | 6.10 | -3.17% | 3,089 |
| May 4, 2026 | 6.33 | 6.50 | 6.30 | 6.30 | 6.30 | -6.53% | 5,711 |
| May 1, 2026 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | 6.44% | 100 |
| Apr 30, 2026 | 6.50 | 6.50 | 6.30 | 6.33 | 6.33 | -9.41% | 9,550 |
| Apr 24, 2026 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | -2.92% | 200 |
| Apr 13, 2026 | 6.40 | 7.20 | 6.40 | 7.20 | 7.20 | 2.86% | 504 |
| Apr 10, 2026 | 6.20 | 7.00 | 6.20 | 7.00 | 7.00 | 12.90% | 1,800 |
| Apr 9, 2026 | 6.15 | 6.20 | 5.90 | 6.20 | 6.20 | 5.10% | 1,200 |
| Apr 8, 2026 | 5.88 | 5.90 | 5.88 | 5.90 | 5.90 | -2.50% | 899 |
| Apr 6, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -2.42% | 300 |